KissMeData/036620/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,192100,538063375,3010,3010,3010,3010,2203
20250117,192000,538063375,3010,3010,3010,3010,0
20250117,191900,538063375,3010,3010,3010,3010,0
20250117,191800,538063375,3010,3010,3010,3010,0
20250117,191700,538063375,3010,3010,3010,3010,0
20250117,191600,538063375,3010,3010,3010,3010,0
20250117,191500,538063375,3010,3010,3010,3010,0
20250117,191400,538063375,3010,3010,3010,3010,0
20250117,191300,538063375,3010,3010,3010,3010,0
20250117,191200,538063375,3010,3010,3010,3010,0
20250117,191100,538063375,3010,3010,3010,3010,0
20250117,191000,538063375,3010,3010,3010,3010,0
20250117,190900,538063375,3010,3010,3010,3010,0
20250117,190800,538063375,3010,3010,3010,3010,0
20250117,190700,538063375,3010,3010,3010,3010,0
20250117,190600,538063375,3010,3010,3010,3010,0
20250117,190500,538063375,3010,3010,3010,3010,0
20250117,190400,538063375,3010,3010,3010,3010,0
20250117,190300,538063375,3010,3010,3010,3010,0
20250117,190200,538063375,3010,3010,3010,3010,0
20250117,190100,538063375,3010,3010,3010,3010,0
20250117,190000,538063375,3010,3010,3010,3010,0
20250117,185900,538063375,3010,3010,3010,3010,0
20250117,185800,538063375,3010,3010,3010,3010,0
20250117,185700,538063375,3010,3010,3010,3010,0
20250117,185600,538063375,3010,3010,3010,3010,0
20250117,185500,538063375,3010,3010,3010,3010,0
20250117,185400,538063375,3010,3010,3010,3010,0
20250117,185300,538063375,3010,3010,3010,3010,0
20250117,185200,538063375,3010,3010,3010,3010,0
20250117,185100,538063375,3010,3010,3010,3010,2203
20250117,185000,538063375,3010,3010,3010,3010,0
20250117,184900,538063375,3010,3010,3010,3010,0
20250117,184800,538063375,3010,3010,3010,3010,0
20250117,184700,538063375,3010,3010,3010,3010,0
20250117,184600,538063375,3010,3010,3010,3010,0
20250117,184500,538063375,3010,3010,3010,3010,0
20250117,184400,538063375,3010,3010,3010,3010,0
20250117,184300,538063375,3010,3010,3010,3010,0
20250117,184200,538063375,3010,3010,3010,3010,0
20250117,184100,538063375,3010,3010,3010,3010,0
20250117,184000,538063375,3010,3010,3010,3010,0
20250117,183900,538063375,3010,3010,3010,3010,0
20250117,183800,538063375,3010,3010,3010,3010,0
20250117,183700,538063375,3010,3010,3010,3010,0
20250117,183600,538063375,3010,3010,3010,3010,0
20250117,183500,538063375,3010,3010,3010,3010,0
20250117,183400,538063375,3010,3010,3010,3010,0
20250117,183300,538063375,3010,3010,3010,3010,0
20250117,183200,538063375,3010,3010,3010,3010,0
20250117,183100,538063375,3010,3010,3010,3010,0
20250117,183000,538063375,3010,3010,3010,3010,0
20250117,182900,538063375,3010,3010,3010,3010,0
20250117,182800,538063375,3010,3010,3010,3010,0
20250117,182700,538063375,3010,3010,3010,3010,0
20250117,182600,538063375,3010,3010,3010,3010,0
20250117,182500,538063375,3010,3010,3010,3010,0
20250117,182400,538063375,3010,3010,3010,3010,0
20250117,182300,538063375,3010,3010,3010,3010,0
20250117,182200,538063375,3010,3010,3010,3010,0
20250117,182100,538063375,3010,3010,3010,3010,2203
20250117,182000,538063375,3010,3010,3010,3010,0
20250117,181900,538063375,3010,3010,3010,3010,0
20250117,181800,538063375,3010,3010,3010,3010,0
20250117,181700,538063375,3010,3010,3010,3010,0
20250117,181600,538063375,3010,3010,3010,3010,0
20250117,181500,538063375,3010,3010,3010,3010,0
20250117,181400,538063375,3010,3010,3010,3010,0
20250117,181300,538063375,3010,3010,3010,3010,0
20250117,181200,538063375,3010,3010,3010,3010,0
20250117,181100,538063375,3010,3010,3010,3010,0
20250117,181000,538063375,3010,3010,3010,3010,0
20250117,180900,538063375,3010,3010,3010,3010,0
20250117,180800,538063375,3010,3010,3010,3010,0
20250117,180700,538063375,3010,3010,3010,3010,0
20250117,180600,538063375,3010,3010,3010,3010,0
20250117,180500,538063375,3010,3010,3010,3010,0
20250117,180400,538063375,3010,3010,3010,3010,0
20250117,180300,538063375,3010,3010,3010,3010,0
20250117,180200,538063375,3010,3010,3010,3010,0
20250117,180100,538063375,3010,3010,3010,3010,0
20250117,180000,538063375,3010,3010,3010,3010,0
20250117,175900,538063375,3010,3010,3010,3010,0
20250117,175800,538063375,3010,3010,3010,3010,0
20250117,175700,538063375,3010,3010,3010,3010,0
20250117,175600,538063375,3010,3010,3010,3010,0
20250117,175500,538063375,3010,3010,3010,3010,0
20250117,175400,538063375,3010,3010,3010,3010,0
20250117,175300,538063375,3010,3010,3010,3010,0
20250117,175200,538063375,3010,3010,3010,3010,0
20250117,175100,538063375,3010,3010,3010,3010,2203
20250117,175000,538063375,3010,3010,3010,3010,0
20250117,174900,538063375,3010,3010,3010,3010,0
20250117,174800,538063375,3010,3010,3010,3010,0
20250117,174700,538063375,3010,3010,3010,3010,0
20250117,174600,538063375,3010,3010,3010,3010,0
20250117,174500,538063375,3010,3010,3010,3010,0
20250117,174400,538063375,3010,3010,3010,3010,0
20250117,174300,538063375,3010,3010,3010,3010,0
20250117,174200,538063375,3010,3010,3010,3010,0
20250117,174100,538063375,3010,3010,3010,3010,0
20250117,174000,538063375,3010,3010,3010,3010,0
20250117,173900,538063375,3010,3010,3010,3010,0
20250117,173800,538063375,3010,3010,3010,3010,0
20250117,173700,538063375,3010,3010,3010,3010,0
20250117,173600,538063375,3010,3010,3010,3010,0
20250117,173500,538063375,3010,3010,3010,3010,0
20250117,173400,538063375,3010,3010,3010,3010,0
20250117,173300,538063375,3010,3010,3010,3010,0
20250117,173200,538063375,3010,3010,3010,3010,0
20250117,173100,538063375,3010,3010,3010,3010,0
20250117,173000,538063375,3010,3010,3010,3010,0
20250117,172900,538063375,3010,3010,3010,3010,0
20250117,172800,538063375,3010,3010,3010,3010,0
20250117,172700,538063375,3010,3010,3010,3010,0
20250117,172600,538063375,3010,3010,3010,3010,0
20250117,172500,538063375,3010,3010,3010,3010,0
20250117,172400,538063375,3010,3010,3010,3010,0
20250117,172300,538063375,3010,3010,3010,3010,0
20250117,172200,538063375,3010,3010,3010,3010,0
20250117,172100,538063375,3010,3010,3010,3010,2203
20250117,172000,538063375,3010,3010,3010,3010,0
20250117,171900,538063375,3010,3010,3010,3010,0
20250117,171800,538063375,3010,3010,3010,3010,0
20250117,171700,538063375,3010,3010,3010,3010,0
20250117,171600,538063375,3010,3010,3010,3010,0
20250117,171500,538063375,3010,3010,3010,3010,0
20250117,171400,538063375,3010,3010,3010,3010,0
20250117,171300,538063375,3010,3010,3010,3010,0
20250117,171200,538063375,3010,3010,3010,3010,0
20250117,171100,538063375,3010,3010,3010,3010,0
20250117,171000,538063375,3010,3010,3010,3010,0
20250117,170900,538063375,3010,3010,3010,3010,0
20250117,170800,538063375,3010,3010,3010,3010,0
20250117,170700,538063375,3010,3010,3010,3010,0
20250117,170600,538063375,3010,3010,3010,3010,0
20250117,170500,538063375,3010,3010,3010,3010,0
20250117,170400,538063375,3010,3010,3010,3010,0
20250117,170300,538063375,3010,3010,3010,3010,0
20250117,170200,538063375,3010,3010,3010,3010,0
20250117,170100,538063375,3010,3010,3010,3010,0
20250117,170000,538063375,3010,3010,3010,3010,0
20250117,165900,538063375,3010,3010,3010,3010,0
20250117,165800,538063375,3010,3010,3010,3010,0
20250117,165700,538063375,3010,3010,3010,3010,0
20250117,165600,538063375,3010,3010,3010,3010,0
20250117,165500,538063375,3010,3010,3010,3010,0
20250117,165400,538063375,3010,3010,3010,3010,0
20250117,165300,538063375,3010,3010,3010,3010,0
20250117,165200,538063375,3010,3010,3010,3010,0
20250117,165100,538063375,3010,3010,3010,3010,2203
20250117,165000,538063375,3010,3010,3010,3010,0
20250117,164900,538063375,3010,3010,3010,3010,0
20250117,164800,538063375,3010,3010,3010,3010,0
20250117,164700,538063375,3010,3010,3010,3010,0
20250117,164600,538063375,3010,3010,3010,3010,0
20250117,164500,538063375,3010,3010,3010,3010,0
20250117,164400,538063375,3010,3010,3010,3010,0
20250117,164300,538063375,3010,3010,3010,3010,0
20250117,164200,538063375,3010,3010,3010,3010,0
20250117,164100,538063375,3010,3010,3010,3010,0
20250117,164000,538063375,3010,3010,3010,3010,0
20250117,163900,538063375,3010,3010,3010,3010,0
20250117,163800,538063375,3010,3010,3010,3010,0
20250117,163700,538063375,3010,3010,3010,3010,0
20250117,163600,538063375,3010,3010,3010,3010,0
20250117,163500,538063375,3010,3010,3010,3010,0
20250117,163400,538063375,3010,3010,3010,3010,0
20250117,163300,538063375,3010,3010,3010,3010,0
20250117,163200,538063375,3010,3010,3010,3010,0
20250117,163100,538063375,3010,3010,3010,3010,0
20250117,163000,538063375,3010,3010,3010,3010,0
20250117,162900,538063375,3010,3010,3010,3010,0
20250117,162800,538063375,3010,3010,3010,3010,0
20250117,162700,538063375,3010,3010,3010,3010,0
20250117,162600,538063375,3010,3010,3010,3010,0
20250117,162500,538063375,3010,3010,3010,3010,0
20250117,162400,538063375,3010,3010,3010,3010,0
20250117,162300,538063375,3010,3010,3010,3010,0
20250117,162200,538063375,3010,3010,3010,3010,0
20250117,162100,538063375,3010,3010,3010,3010,2203
20250117,162000,538063375,3010,3010,3010,3010,0
20250117,161900,538063375,3010,3010,3010,3010,0
20250117,161800,538063375,3010,3010,3010,3010,0
20250117,161700,538063375,3010,3010,3010,3010,0
20250117,161600,538063375,3010,3010,3010,3010,0
20250117,161500,538063375,3010,3010,3010,3010,0
20250117,161400,538063375,3010,3010,3010,3010,0
20250117,161300,538063375,3010,3010,3010,3010,0
20250117,161200,538063375,3010,3010,3010,3010,0
20250117,161100,538063375,3010,3010,3010,3010,0
20250117,161000,538063375,3010,3010,3010,3010,0
20250117,160900,538063375,3010,3010,3010,3010,0
20250117,160800,538063375,3010,3010,3010,3010,0
20250117,160700,538063375,3010,3010,3010,3010,0
20250117,160600,538063375,3010,3010,3010,3010,0
20250117,160500,538063375,3010,3010,3010,3010,0
20250117,160400,538063375,3010,3010,3010,3010,0
20250117,160300,538063375,3010,3010,3010,3010,0
20250117,160200,538063375,3010,3010,3010,3010,0
20250117,160100,538063375,3010,3010,3010,3010,0
20250117,160000,538063375,3010,3010,3010,3010,0
20250117,155900,538063375,3010,3010,3010,3010,0
20250117,155800,538063375,3010,3010,3010,3010,0
20250117,155700,538063375,3010,3010,3010,3010,0
20250117,155600,538063375,3010,3010,3010,3010,0
20250117,155500,538063375,3010,3010,3010,3010,0
20250117,155400,538063375,3010,3010,3010,3010,0
20250117,155300,538063375,3010,3010,3010,3010,0
20250117,155200,538063375,3010,3010,3010,3010,0
20250117,155100,538063375,3010,3010,3010,3010,2203
20250117,155000,538063375,3010,3010,3010,3010,0
20250117,154900,538063375,3010,3010,3010,3010,0
20250117,154800,538063375,3010,3010,3010,3010,0
20250117,154700,538063375,3010,3010,3010,3010,0
20250117,154600,538063375,3010,3010,3010,3010,0
20250117,154500,538063375,3010,3010,3010,3010,0
20250117,154400,538063375,3010,3010,3010,3010,0
20250117,154300,538063375,3010,3010,3010,3010,0
20250117,154200,538063375,3010,3010,3010,3010,0
20250117,154100,538063375,3010,3010,3010,3010,0
20250117,154000,538063375,3010,3010,3010,3010,0
20250117,153900,538063375,3010,3010,3010,3010,0
20250117,153800,538063375,3010,3010,3010,3010,0
20250117,153700,538063375,3010,3010,3010,3010,0
20250117,153600,538063375,3010,3010,3010,3010,0
20250117,153500,538063375,3010,3010,3010,3010,0
20250117,153400,538063375,3010,3010,3010,3010,0
20250117,153300,538063375,3010,3010,3010,3010,0
20250117,153200,538063375,3010,3010,3010,3010,0
20250117,153100,538063375,3010,3010,3010,3010,0
20250117,153000,538063375,3010,3010,3010,3010,2203
20250117,152900,531432345,3015,3015,3015,3015,0
20250117,152800,531432345,3015,3015,3015,3015,0
20250117,152700,531432345,3015,3015,3015,3015,0
20250117,152600,531432345,3015,3015,3015,3015,0
20250117,152500,531432345,3015,3015,3015,3015,0
20250117,152400,531432345,3015,3015,3015,3015,0
20250117,152300,531432345,3015,3015,3015,3015,0
20250117,152200,531432345,3015,3015,3015,3015,0
20250117,152100,531432345,3015,3015,3015,3015,0
20250117,152000,531432345,3015,3015,3015,3015,0
20250117,151900,531432345,3015,3010,3015,3010,75
20250117,151800,531206460,3015,3005,3015,3005,194
20250117,151700,530622310,3015,3010,3015,3010,59
20250117,151600,530444460,3015,3010,3015,3010,232
20250117,151500,529745805,3015,3010,3015,3005,746
20250117,151400,527502530,3010,3000,3015,3000,281
20250117,151300,526657990,3005,3000,3010,3000,250
20250117,151200,525907535,2990,3005,3005,2990,6659
20250117,151100,505931135,3010,3005,3010,3000,303
20250117,151000,505021240,3010,3000,3010,3000,418
20250117,150900,503765990,3005,3005,3005,3000,342
20250117,150800,502738295,3005,3005,3005,3005,131
20250117,150700,502344640,3005,3005,3005,3000,628
20250117,150600,500457685,3005,3005,3005,3005,131
20250117,150500,500064030,3005,3000,3005,3000,50
20250117,150400,499913810,3000,3005,3005,3000,248
20250117,150300,499169600,3005,3010,3010,3005,995
20250117,150200,496179535,3010,3010,3010,3010,758
20250117,150100,493897955,3005,3005,3005,3005,210
20250117,150000,493266905,3005,3005,3005,3005,6
20250117,145900,493248875,3005,3005,3005,3005,3
20250117,145800,493239860,3005,3010,3010,3005,57
20250117,145700,493068325,3005,3005,3005,3005,0
20250117,145600,493068325,3005,3005,3005,3000,658
20250117,145500,491091060,3005,3005,3010,3005,34
20250117,145400,490988745,3005,3005,3005,3005,391
20250117,145300,489813790,3005,3010,3010,3005,403
20250117,145200,488600785,3010,3005,3010,3005,212
20250117,145100,487963715,3005,3005,3005,3005,5
20250117,145000,487948690,3005,3005,3005,3005,5
20250117,144900,487933665,3005,3005,3005,3005,7
20250117,144800,487912630,3005,3005,3005,3005,6
20250117,144700,487894600,3005,3005,3005,3005,15
20250117,144600,487849525,3010,3010,3010,3010,1994
20250117,144500,481847585,3010,3005,3010,3005,188
20250117,144400,481282150,3000,3005,3005,3000,350
20250117,144300,480230465,3005,3005,3005,3005,0
20250117,144200,480230465,3005,3005,3005,3005,6
20250117,144100,480212435,3005,3005,3005,3005,39
20250117,144000,480095240,3005,3005,3005,3005,110
20250117,143900,479764690,3005,3005,3005,3005,0
20250117,143800,479764690,3005,3005,3005,3005,0
20250117,143700,479764690,3005,3010,3010,3005,11
20250117,143600,479731610,3005,3005,3005,3005,106
20250117,143500,479413080,3005,3010,3010,3005,709
20250117,143400,477279205,3010,3010,3010,3010,0
20250117,143300,477279205,3010,3005,3010,3005,110
20250117,143200,476948405,3010,3010,3010,3010,252
20250117,143100,476189885,3010,3005,3010,3005,699
20250117,143000,474086000,3005,3005,3005,3005,216
20250117,142900,473436920,3005,3005,3005,3005,1072
20250117,142800,470215560,3000,3000,3000,3000,7
20250117,142700,470194560,3005,3005,3005,3005,48
20250117,142600,470050320,3005,3005,3005,3000,44
20250117,142500,469918160,3005,3005,3005,3005,110
20250117,142400,469587610,3005,3005,3005,3005,7
20250117,142300,469566575,3000,3005,3005,3000,39
20250117,142200,469449415,3005,3005,3005,3005,26
20250117,142100,469371285,3005,3005,3005,3000,103
20250117,142000,469061800,3005,3005,3005,3000,2160
20250117,141900,462578020,3005,3005,3005,3005,176
20250117,141800,462049140,3010,3010,3010,3010,64
20250117,141700,461856500,3005,3005,3010,3000,3653
20250117,141600,450862750,3010,3005,3010,3005,2547
20250117,141500,443208115,3005,3005,3005,3005,500
20250117,141400,441705615,3005,2995,3005,2995,1867
20250117,141300,436102345,2995,2995,2995,2995,2279
20250117,141200,429276740,2995,2995,2995,2995,11
20250117,141100,429243795,2995,3000,3000,2995,19
20250117,141000,429186820,3000,2995,3000,2995,16
20250117,140900,429138850,3000,3000,3000,3000,2
20250117,140800,429132850,2995,2995,2995,2995,0
20250117,140700,429132850,2995,2995,2995,2995,6
20250117,140600,429114880,3000,3000,3000,3000,3162
20250117,140500,419628880,2995,2995,2995,2995,5
20250117,140400,419613905,2995,2995,2995,2995,9
20250117,140300,419586950,2995,2995,3000,2995,2111
20250117,140200,413254510,2990,2990,2990,2990,0
20250117,140100,413254510,2990,2990,2990,2990,310
20250117,140000,412327610,2990,2995,3000,2990,5350
20250117,135900,396286645,2990,2990,2990,2990,3
20250117,135800,396277675,2990,2995,2995,2990,82
20250117,135700,396032125,2990,2990,2990,2990,206
20250117,135600,395416185,2990,2990,2990,2990,11
20250117,135500,395383295,2990,2990,2990,2990,11
20250117,135400,395350405,2990,2990,2990,2990,158
20250117,135300,394877985,2995,2995,2995,2995,2
20250117,135200,394871995,2995,2995,2995,2995,811
20250117,135100,392443050,2990,2995,2995,2990,664
20250117,135000,390454400,2990,2990,2990,2990,0
20250117,134900,390454400,2990,2995,2995,2990,24
20250117,134800,390382590,2995,2990,2995,2990,83
20250117,134700,390134415,2995,2990,2995,2990,10
20250117,134600,390104470,2990,2995,2995,2990,677
20250117,134500,388078685,2990,2990,2990,2990,0
20250117,134400,388078685,2990,2990,2990,2990,6
20250117,134300,388060745,2990,2990,3000,2990,465
20250117,134200,386668255,2985,2990,2990,2985,218
20250117,134100,386016490,2985,2985,2985,2985,0
20250117,134000,386016490,2985,2985,2985,2985,7
20250117,133900,385995595,2990,2990,2990,2985,146
20250117,133800,385559385,3000,3000,3000,3000,0
20250117,133700,385559385,3000,2995,3000,2995,2010
20250117,133600,379531280,2995,2995,2995,2995,0
20250117,133500,379531280,2995,2990,2995,2990,45
20250117,133400,379396560,2990,3000,3000,2990,363
20250117,133300,378307610,2995,2995,2995,2990,1062
20250117,133200,375126955,2990,2990,2990,2990,3
20250117,133100,375117985,2990,2990,2990,2990,77
20250117,133000,374887755,2985,2985,2985,2985,35
20250117,132900,374783280,2985,2980,2985,2980,1003
20250117,132800,371789340,2980,2980,2980,2980,520
20250117,132700,370239740,2980,2980,2980,2980,5
20250117,132600,370224840,2980,2980,2980,2980,5
20250117,132500,370209940,2980,2980,2980,2980,0
20250117,132400,370209940,2980,2980,2980,2980,287
20250117,132300,369354680,2985,2985,2985,2985,0
20250117,132200,369354680,2985,2985,2985,2985,0
20250117,132100,369354680,2985,2985,2990,2985,34
20250117,132000,369253185,2980,2980,2980,2980,0
20250117,131900,369253185,2980,2980,2980,2980,18
20250117,131800,369199545,2975,2975,2975,2975,0
20250117,131700,369199545,2975,2975,2975,2975,0
20250117,131600,369199545,2975,2980,2985,2975,8945
20250117,131500,342545075,2980,2980,2980,2980,1833
20250117,131400,337082735,2980,2980,2980,2980,9
20250117,131300,337055915,2980,2980,2980,2980,88
20250117,131200,336793675,2980,2975,2980,2975,13
20250117,131100,336754995,2980,2975,2980,2975,442
20250117,131000,335439965,2975,2975,2975,2975,10
20250117,130900,335410215,2975,2975,2975,2975,3
20250117,130800,335401290,2975,2975,2975,2975,0
20250117,130700,335401290,2975,2975,2975,2975,0
20250117,130600,335401290,2975,2975,2975,2975,191
20250117,130500,334833065,2975,2985,2985,2975,2679
20250117,130400,326848000,2980,2980,2980,2980,3
20250117,130300,326839060,2980,2980,2980,2980,5
20250117,130200,326824160,2980,2980,2980,2980,0
20250117,130100,326824160,2980,2980,2980,2980,0
20250117,130000,326824160,2980,2985,2985,2980,9
20250117,125900,326797325,2980,2985,2985,2980,4
20250117,125800,326785400,2980,2980,2980,2980,6
20250117,125700,326767520,2980,2980,2980,2980,8
20250117,125600,326743680,2985,2985,2985,2980,103
20250117,125500,326436265,2985,2985,2985,2985,100
20250117,125400,326137765,2980,2985,2985,2980,44
20250117,125300,326006630,2985,2985,2985,2985,673
20250117,125200,323997725,2980,2980,2980,2980,1
20250117,125100,323994745,2975,2980,2980,2975,20
20250117,125000,323935170,2975,2975,2975,2975,6
20250117,124900,323917320,2975,2975,2975,2975,9
20250117,124800,323890545,2985,2985,2985,2985,0
20250117,124700,323890545,2985,2980,2985,2980,11
20250117,124600,323857735,2985,2985,2985,2985,7
20250117,124500,323836840,2985,2980,2985,2980,101
20250117,124400,323535805,2980,2980,2980,2980,9
20250117,124300,323508985,2980,2980,2980,2980,5
20250117,124200,323494085,2980,2980,2980,2980,7
20250117,124100,323473225,2985,2980,2985,2980,59
20250117,124000,323297120,2980,2975,2980,2975,15
20250117,123900,323252445,2980,2980,2980,2980,2
20250117,123800,323246485,2980,2980,2980,2980,1
20250117,123700,323243505,2975,2975,2980,2975,60
20250117,123600,323064990,2975,2975,2975,2975,0
20250117,123500,323064990,2975,2975,2975,2975,10
20250117,123400,323035240,2975,2975,2975,2975,4
20250117,123300,323023340,2975,2975,2975,2975,5
20250117,123200,323008465,2975,2975,2975,2975,0
20250117,123100,323008465,2975,2975,2975,2975,0
20250117,123000,323008465,2975,2975,2975,2975,5
20250117,122900,322993590,2975,2975,2975,2975,0
20250117,122800,322993590,2975,2975,2975,2975,11
20250117,122700,322960865,2980,2980,2980,2980,0
20250117,122600,322960865,2980,2980,2980,2980,4
20250117,122500,322948945,2985,2985,2985,2985,0
20250117,122400,322948945,2985,2975,2985,2970,17
20250117,122300,322898385,2980,2980,2980,2980,0
20250117,122200,322898385,2980,2980,2980,2980,0
20250117,122100,322898385,2980,2975,2980,2970,620
20250117,122000,321055795,2975,2975,2975,2975,1
20250117,121900,321052820,2975,2975,2975,2970,9
20250117,121800,321026075,2975,2975,2975,2975,0
20250117,121700,321026075,2975,2980,2980,2975,8
20250117,121600,321002250,2970,2970,2970,2970,0
20250117,121500,321002250,2970,2975,2975,2970,2
20250117,121400,320996305,2975,2980,2980,2975,15
20250117,121300,320951640,2980,2975,2980,2975,253
20250117,121200,320197705,2975,2975,2975,2975,4
20250117,121100,320185805,2975,2975,2975,2975,0
20250117,121000,320185805,2975,2975,2975,2975,354
20250117,120900,319132655,2975,2975,2975,2975,9
20250117,120800,319105880,2970,2990,2990,2970,5871
20250117,120700,301643105,2990,2985,2990,2985,27
20250117,120600,301562395,2985,2985,2985,2985,5
20250117,120500,301547470,2985,2985,2985,2985,5
20250117,120400,301532545,2985,2985,2985,2985,3
20250117,120300,301523590,2985,2985,2985,2985,6
20250117,120200,301505680,2985,2985,2985,2985,0
20250117,120100,301505680,2985,2985,2985,2985,5
20250117,120000,301490755,2985,2985,2985,2985,0
20250117,115900,301490755,2985,2985,2985,2985,3
20250117,115800,301481800,2985,2985,2985,2985,11
20250117,115700,301448965,2990,2990,2990,2990,0
20250117,115600,301448965,2990,2985,2990,2985,11
20250117,115500,301416105,2985,2985,2985,2985,0
20250117,115400,301416105,2985,2990,2990,2985,6
20250117,115300,301398180,2995,2995,2995,2995,0
20250117,115200,301398180,2995,2985,2995,2985,3
20250117,115100,301389210,2985,2980,2990,2980,11
20250117,115000,301356395,2985,2985,2985,2985,0
20250117,114900,301356395,2985,2985,2985,2985,19
20250117,114800,301299680,2995,2990,2995,2990,550
20250117,114700,299652690,2995,2995,2995,2995,0
20250117,114600,299652690,2995,2995,2995,2995,11
20250117,114500,299619745,2995,2985,2995,2985,11
20250117,114400,299586810,2980,2985,2985,2980,12
20250117,114300,299551030,2985,2985,2985,2985,965
20250117,114200,296670505,2990,2990,2990,2990,4
20250117,114100,296658545,2990,2990,2990,2990,21
20250117,114000,296595755,2990,2990,2990,2990,3
20250117,113900,296586785,2985,2985,2985,2985,4
20250117,113800,296574845,2990,2990,2990,2990,21
20250117,113700,296512055,2990,2990,2990,2990,3
20250117,113600,296503085,2990,2995,2995,2990,73
20250117,113500,296284485,2995,2995,2995,2995,101
20250117,113400,295981990,2985,2985,2985,2985,4
20250117,113300,295970050,2990,2990,2990,2990,110
20250117,113200,295641150,2995,2995,2995,2995,1944
20250117,113100,289818870,2995,2985,2995,2985,9
20250117,113000,289791965,2985,2985,2985,2985,0
20250117,112900,289791965,2985,2985,2985,2985,8
20250117,112800,289768085,2990,2990,2990,2990,3
20250117,112700,289759115,2995,2995,2995,2995,1
20250117,112600,289756120,2985,2985,2985,2985,15
20250117,112500,289711345,2990,2990,2990,2990,204
20250117,112400,289101385,2995,2990,2995,2985,321
20250117,112300,288140050,2995,2995,2995,2995,3535
20250117,112200,277552725,2995,2990,2995,2990,803
20250117,112100,275147795,2990,2990,2995,2985,29
20250117,112000,275061060,2990,2990,2990,2985,7
20250117,111900,275040135,2985,2990,2990,2985,206
20250117,111800,274425215,2990,2990,2990,2990,1
20250117,111700,274422225,2985,2985,2985,2985,4
20250117,111600,274410285,2985,2985,2985,2985,0
20250117,111500,274410285,2985,2985,2985,2985,0
20250117,111400,274410285,2985,2985,2990,2985,14
20250117,111300,274368470,2990,2990,2990,2990,0
20250117,111200,274368470,2990,2990,2990,2985,113
20250117,111100,274030675,2995,2995,2995,2990,590
20250117,111000,272264385,2990,2990,2990,2985,14
20250117,110900,272222545,2985,2985,2985,2985,4
20250117,110800,272210605,2990,2985,2990,2985,5
20250117,110700,272195675,2990,2985,2990,2985,31
20250117,110600,272103100,2985,2985,2985,2985,0
20250117,110500,272103100,2985,2985,2985,2985,1
20250117,110400,272100115,2985,2985,2985,2985,3
20250117,110300,272091160,2990,2990,2990,2990,4
20250117,110200,272079200,2995,2995,2995,2995,0
20250117,110100,272079200,2995,2980,2995,2980,14
20250117,110000,272037370,2985,2985,2985,2985,2
20250117,105900,272031400,2985,2990,2990,2985,6
20250117,105800,272013480,2985,2990,2990,2985,11
20250117,105700,271980615,2990,2990,2990,2990,0
20250117,105600,271980615,2990,2995,2995,2990,4
20250117,105500,271968650,2995,2990,2995,2990,4082
20250117,105400,259746820,2990,2980,2990,2975,680
20250117,105300,257716875,2980,2980,2980,2980,1
20250117,105200,257713895,2980,2980,2980,2980,5
20250117,105100,257698995,2975,2975,2975,2970,2112
20250117,105000,251425310,2980,2980,2980,2980,53
20250117,104900,251267370,2975,2980,2980,2975,1035
20250117,104800,248187755,2980,2980,2980,2980,0
20250117,104700,248187755,2980,2980,2980,2980,4
20250117,104600,248175835,2980,2980,2980,2980,103
20250117,104500,247868895,2980,2975,2980,2975,970
20250117,104400,244978320,2975,2975,2975,2975,8
20250117,104300,244954520,2980,2980,2980,2980,0
20250117,104200,244954520,2980,2975,2980,2975,787
20250117,104100,242613180,2975,2975,2975,2975,0
20250117,104000,242613180,2975,2975,2975,2975,5
20250117,103900,242598305,2980,2980,2980,2980,57
20250117,103800,242428445,2975,2980,2980,2975,1035
20250117,103700,239346070,2980,2980,2980,2980,0
20250117,103600,239346070,2980,2980,2980,2980,0
20250117,103500,239346070,2980,2980,2980,2980,270
20250117,103400,238541470,2980,2980,2980,2980,4
20250117,103300,238529550,2985,2990,2990,2985,33
20250117,103200,238430895,2985,2985,2985,2985,12
20250117,103100,238395075,2985,2980,2985,2980,24
20250117,103000,238323455,2980,2980,2980,2980,5
20250117,102900,238308555,2985,2980,2985,2980,4
20250117,102800,238296630,2985,2985,2985,2985,3
20250117,102700,238287675,2985,2985,2985,2985,1
20250117,102600,238284690,2985,2985,2985,2985,4
20250117,102500,238272750,2990,2985,2990,2985,8
20250117,102400,238248845,2980,2980,2980,2980,4
20250117,102300,238236925,2990,2980,2990,2980,7
20250117,102200,238216010,2980,2980,2990,2980,190
20250117,102100,237649285,2990,2985,2990,2980,1600
20250117,102000,232873985,2990,2990,2990,2990,4080
20250117,101900,220674785,2985,2985,2985,2985,10
20250117,101800,220644935,2985,2985,2985,2985,360
20250117,101700,219570335,2985,2985,2990,2985,9
20250117,101600,219543465,2985,2985,2985,2985,0
20250117,101500,219543465,2985,2990,2990,2985,8
20250117,101400,219519575,2995,2995,2995,2990,68
20250117,101300,219315940,2995,2995,2995,2995,1
20250117,101200,219312945,2990,2990,2990,2990,4
20250117,101100,219300985,2990,2990,2990,2990,0
20250117,101000,219300985,2990,2990,2990,2990,5
20250117,100900,219286035,2995,2990,2995,2990,20
20250117,100800,219226150,2995,2990,2995,2990,24
20250117,100700,219154335,2995,2980,2995,2980,1093
20250117,100600,215897180,2990,2990,2990,2990,4
20250117,100500,215885220,2995,2995,2995,2995,0
20250117,100400,215885220,2995,2980,2995,2980,2034
20250117,100300,209823620,2990,2985,2990,2980,419
20250117,100200,208571840,2985,2985,2985,2985,0
20250117,100100,208571840,2985,2985,2985,2985,830
20250117,100000,206094290,2990,2995,2995,2990,63
20250117,095900,205905630,2995,2985,2995,2985,446
20250117,095800,204569900,2990,2995,2995,2990,5
20250117,095700,204554945,2995,2990,2995,2990,20
20250117,095600,204495050,2985,2985,2985,2985,5
20250117,095500,204480125,2985,2985,2985,2985,102
20250117,095400,204175655,2980,2985,2990,2980,2257
20250117,095300,197443620,2990,2990,2990,2990,14
20250117,095200,197401760,2990,2990,2990,2990,0
20250117,095100,197401760,2990,2995,2995,2990,5
20250117,095000,197386805,2990,2990,2990,2990,1
20250117,094900,197383815,2990,2990,2990,2990,104
20250117,094800,197072855,2985,2990,2990,2985,2835
20250117,094700,188603160,2990,2995,2995,2990,6
20250117,094600,188585215,2995,2995,3000,2995,83
20250117,094500,188336345,3000,2995,3000,2995,4
20250117,094400,188324350,2995,2990,3000,2990,22
20250117,094300,188258410,2995,2990,2995,2990,31
20250117,094200,188165570,2990,2995,2995,2990,814
20250117,094100,185731690,2995,2995,2995,2995,0
20250117,094000,185731690,2995,2995,2995,2995,32
20250117,093900,185635850,2995,2995,2995,2995,0
20250117,093800,185635850,2995,2995,2995,2990,10
20250117,093700,185605930,3005,3005,3005,3005,0
20250117,093600,185605930,3005,2995,3005,2995,3
20250117,093500,185596925,2995,3000,3000,2995,231
20250117,093400,184903945,3000,3000,3000,3000,30
20250117,093300,184813945,3005,2990,3005,2985,9334
20250117,093200,156815245,2990,2990,2990,2990,34
20250117,093100,156713585,2995,2995,2995,2990,143
20250117,093000,156285330,2990,2990,2990,2990,0
20250117,092900,156285330,2990,2990,2990,2990,103
20250117,092800,155977360,2990,2990,2990,2990,264
20250117,092700,155188000,2990,2990,2990,2990,815
20250117,092600,152751150,2990,2990,2990,2990,59
20250117,092500,152574740,2990,2985,2990,2980,1142
20250117,092400,149170215,2985,2985,2985,2985,3
20250117,092300,149161260,2985,2980,2990,2980,225
20250117,092200,148489970,2980,2985,2985,2980,120
20250117,092100,148131870,2985,2980,2985,2975,1092
20250117,092000,144880885,2980,2980,2980,2980,41
20250117,091900,144758705,2975,3005,3005,2970,21712
20250117,091800,80223765,3005,3000,3005,3000,807
20250117,091700,77802750,3000,2995,3000,2995,479
20250117,091600,76366650,2995,2990,2995,2990,271
20250117,091500,75556245,2990,2985,2990,2985,581
20250117,091400,73821075,2970,2985,2985,2960,10648
20250117,091300,42223530,2990,2990,2990,2990,141
20250117,091200,41801940,2990,2990,2990,2990,81
20250117,091100,41559750,2990,3000,3000,2985,3637
20250117,091000,30666410,3000,3010,3010,3000,1147
20250117,090900,27215380,3010,3010,3015,3010,58
20250117,090800,27040790,3000,3000,3000,3000,3069
20250117,090700,17833790,2995,2985,2995,2985,303
20250117,090600,16927480,2985,2985,2985,2985,153
20250117,090500,16470775,2980,2980,2980,2980,3
20250117,090400,16461835,2980,2975,2980,2970,929
20250117,090300,13700225,2975,2975,2975,2965,2907
20250117,090200,5053425,2975,2980,2980,2975,118
20250117,090100,4702350,2985,2985,2985,2985,0
20250117,090000,4702350,2985,2980,2985,2975,1578